Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 354.25 | 354.25 | 347.89 | 348.39 | 3,725 | -4.91(-1.39%) |
Aug 29, 2013 | 355.48 | 355.92 | 352.42 | 353.29 | 2,423 | -2.27(-0.64%) |
Aug 28, 2013 | 350.84 | 357.23 | 350.84 | 355.57 | 13,425 | +4.81(+1.37%) |
Aug 27, 2013 | 353.12 | 355.31 | 350.31 | 350.75 | 7,267 | -5.69(-1.60%) |
Aug 26, 2013 | 357.23 | 358.39 | 355.04 | 356.44 | 3,204 | -0.53(-0.15%) |
Aug 23, 2013 | 355.92 | 357.49 | 352.50 | 356.97 | 11,520 | +2.01(+0.57%) |
Aug 22, 2013 | 349.96 | 355.57 | 349.96 | 354.95 | 5,534 | +7.00(+2.01%) |
Aug 21, 2013 | 352.24 | 352.24 | 347.77 | 347.95 | 6,391 | -4.47(-1.27%) |
Aug 20, 2013 | 348.91 | 353.38 | 348.04 | 352.42 | 2,358 | +3.77(+1.08%) |
Aug 19, 2013 | 352.42 | 352.42 | 348.65 | 348.65 | 3,690 | -4.73(-1.34%) |
Aug 16, 2013 | 353.99 | 355.04 | 351.98 | 353.38 | 3,687 | -1.93(-0.54%) |
Aug 15, 2013 | 354.69 | 356.36 | 352.42 | 355.31 | 9,167 | -2.01(-0.56%) |
Aug 14, 2013 | 358.98 | 359.86 | 357.32 | 357.32 | 5,129 | -1.31(-0.37%) |
Aug 13, 2013 | 357.76 | 359.93 | 356.71 | 358.63 | 9,012 | +1.14(+0.32%) |
Aug 12, 2013 | 355.92 | 358.50 | 354.94 | 357.49 | 4,234 | -0.35(-0.10%) |
Aug 09, 2013 | 357.32 | 359.00 | 353.82 | 357.84 | 5,644 | +0.09(+0.02%) |
Aug 08, 2013 | 357.67 | 359.01 | 355.49 | 357.76 | 5,558 | +2.01(+0.57%) |
Aug 07, 2013 | 355.13 | 356.04 | 353.55 | 355.74 | 3,449 | +0.09(+0.02%) |
Aug 06, 2013 | 361.26 | 361.87 | 354.25 | 355.65 | 9,533 | -7.62(-2.10%) |
Aug 05, 2013 | 364.41 | 364.41 | 362.05 | 363.27 | 12,357 | -0.79(-0.22%) |
Aug 02, 2013 | 361.61 | 364.24 | 360.12 | 364.06 | 7,363 | +1.75(+0.48%) |
Aug 01, 2013 | 358.11 | 362.89 | 358.02 | 362.31 | 7,384 | +7.88(+2.22%) |
Jul 31, 2013 | 354.52 | 357.24 | 353.73 | 354.43 | 7,787 | +1.31(+0.37%) |
Jul 30, 2013 | 355.13 | 355.13 | 351.31 | 353.12 | 5,459 | -1.31(-0.37%) |
Jul 29, 2013 | 358.63 | 358.63 | 353.64 | 354.43 | 12,006 | -4.64(-1.29%) |
Jul 26, 2013 | 363.36 | 363.36 | 356.36 | 359.07 | 4,815 | -5.17(-1.42%) |
Jul 25, 2013 | 361.26 | 364.50 | 359.25 | 364.24 | 13,279 | +2.19(+0.60%) |
Jul 24, 2013 | 369.75 | 369.75 | 360.38 | 362.05 | 6,849 | -7.27(-1.97%) |
Jul 23, 2013 | 371.50 | 372.73 | 368.35 | 369.31 | 10,173 | -1.40(-0.38%) |
Jul 22, 2013 | 372.12 | 372.38 | 370.19 | 370.71 | 26,663 | -0.69(-0.19%) |
Jul 19, 2013 | 368.61 | 371.42 | 367.04 | 371.41 | 4,236 | +3.49(+0.95%) |
Jul 18, 2013 | 363.36 | 368.53 | 362.66 | 367.91 | 9,561 | +5.46(+1.51%) |
Jul 17, 2013 | 361.96 | 363.36 | 360.47 | 362.46 | 3,752 | +2.07(+0.58%) |
Jul 16, 2013 | 363.27 | 363.80 | 358.19 | 360.38 | 5,050 | -3.06(-0.84%) |
Jul 15, 2013 | 364.06 | 365.05 | 362.31 | 363.45 | 2,657 | -0.61(-0.17%) |
Jul 12, 2013 | 361.78 | 364.50 | 360.82 | 364.06 | 3,570 | +1.66(+0.46%) |
Jul 11, 2013 | 364.50 | 366.29 | 359.42 | 362.40 | 14,326 | +1.58(+0.44%) |
Jul 10, 2013 | 363.45 | 363.45 | 359.45 | 360.82 | 6,192 | -2.89(-0.79%) |
Jul 09, 2013 | 361.35 | 364.06 | 359.16 | 363.71 | 4,559 | +4.55(+1.27%) |
Jul 08, 2013 | 358.02 | 360.73 | 356.62 | 359.16 | 8,774 | +3.33(+0.93%) |
Jul 05, 2013 | 351.19 | 356.53 | 350.31 | 355.83 | 6,240 | +7.53(+2.16%) |
Jul 03, 2013 | 347.77 | 350.40 | 346.11 | 348.30 | 7,227 | -0.18(-0.05%) |
Jul 02, 2013 | 344.88 | 351.01 | 344.88 | 348.48 | 11,770 | +2.36(+0.68%) |
Jul 01, 2013 | 343.75 | 348.30 | 343.40 | 346.11 | 11,832 | +3.24(+0.94%) |
Jun 28, 2013 | 343.31 | 344.87 | 341.82 | 342.87 | 6,928 | +0.18(+0.05%) |
Jun 26, 2013 | 345.76 | 345.76 | 340.40 | 342.70 | 2,661 | +1.05(+0.31%) |
Jun 25, 2013 | 340.42 | 342.52 | 339.02 | 341.65 | 3,049 | +4.82(+1.43%) |
Jun 24, 2013 | 339.63 | 339.89 | 330.62 | 336.83 | 6,143 | -4.12(-1.21%) |
Jun 21, 2013 | 344.27 | 344.27 | 338.06 | 340.94 | 16,591 | -1.41(-0.41%) |
Jun 20, 2013 | 346.99 | 346.99 | 341.05 | 342.36 | 6,174 | -9.35(-2.66%) |
Jun 19, 2013 | 356.43 | 356.60 | 351.62 | 351.71 | 8,046 | -3.85(-1.08%) |
Jun 18, 2013 | 354.86 | 356.95 | 353.54 | 355.55 | 5,297 | +2.88(+0.82%) |
Jun 17, 2013 | 347.77 | 354.24 | 347.77 | 352.67 | 5,944 | +7.34(+2.13%) |
Jun 14, 2013 | 349.26 | 349.26 | 344.98 | 345.33 | 1,227 | -2.88(-0.83%) |
Jun 13, 2013 | 340.17 | 348.39 | 340.17 | 348.21 | 2,364 | +7.43(+2.18%) |
Jun 12, 2013 | 346.20 | 346.46 | 340.08 | 340.78 | 8,962 | -3.23(-0.94%) |
Jun 11, 2013 | 345.07 | 347.08 | 342.44 | 344.02 | 4,006 | -5.77(-1.65%) |
Jun 10, 2013 | 352.76 | 352.76 | 348.48 | 349.79 | 5,215 | -2.19(-0.62%) |
Jun 07, 2013 | 350.05 | 352.06 | 347.16 | 351.97 | 6,102 | +3.93(+1.13%) |
Jun 06, 2013 | 345.24 | 349.00 | 343.40 | 348.04 | 10,413 | +3.67(+1.07%) |
Jun 05, 2013 | 345.07 | 348.39 | 344.28 | 344.37 | 22,305 | -2.10(-0.61%) |
Jun 04, 2013 | 350.31 | 352.14 | 344.98 | 346.46 | 12,402 | -3.67(-1.05%) |